Korea Line historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,782.00 | 1,790.00 | 1,761.00 | 1,767.00 | 1,767.00 | 1,231,962 |
| 2024-10-24 | 1,792.00 | 1,803.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,139,298 |
| 2024-10-23 | 1,809.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1,297,998 |
| 2024-10-22 | 1,842.00 | 1,844.00 | 1,800.00 | 1,809.00 | 1,809.00 | 1,261,226 |
| 2024-10-21 | 1,818.00 | 1,845.00 | 1,818.00 | 1,842.00 | 1,842.00 | 722,184 |
| 2024-10-18 | 1,857.00 | 1,863.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,141,606 |
| 2024-10-17 | 1,875.00 | 1,878.00 | 1,854.00 | 1,857.00 | 1,857.00 | 1,027,667 |
| 2024-10-16 | 1,857.00 | 1,870.00 | 1,843.00 | 1,861.00 | 1,861.00 | 803,514 |
| 2024-10-15 | 1,890.00 | 1,897.00 | 1,859.00 | 1,860.00 | 1,860.00 | 1,653,073 |
| 2024-10-14 | 1,861.00 | 1,892.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1,173,211 |
| 2024-10-11 | 1,880.00 | 1,898.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,631,143 |
| 2024-10-10 | 1,915.00 | 1,919.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,303,084 |
| 2024-10-08 | 1,935.00 | 1,943.00 | 1,911.00 | 1,915.00 | 1,915.00 | 1,778,013 |
| 2024-10-07 | 1,943.00 | 1,955.00 | 1,888.00 | 1,935.00 | 1,935.00 | 2,093,251 |
| 2024-10-04 | 1,990.00 | 2,010.00 | 1,920.00 | 1,940.00 | 1,940.00 | 4,322,997 |
| 2024-10-02 | 2,140.00 | 2,150.00 | 1,996.00 | 1,998.00 | 1,998.00 | 8,245,613 |
| 2024-09-30 | 2,120.00 | 2,130.00 | 2,045.00 | 2,065.00 | 2,065.00 | 6,995,220 |
| 2024-09-27 | 2,020.00 | 2,140.00 | 2,005.00 | 2,105.00 | 2,105.00 | 10,331,820 |
| 2024-09-26 | 2,010.00 | 2,030.00 | 1,981.00 | 2,010.00 | 2,010.00 | 3,290,512 |
| 2024-09-25 | 1,980.00 | 2,060.00 | 1,976.00 | 2,010.00 | 2,010.00 | 5,878,512 |
| 2024-09-24 | 1,957.00 | 1,985.00 | 1,941.00 | 1,980.00 | 1,980.00 | 2,292,452 |
| 2024-09-23 | 1,985.00 | 1,998.00 | 1,902.00 | 1,958.00 | 1,958.00 | 4,632,066 |
| 2024-09-20 | 1,897.00 | 1,933.00 | 1,875.00 | 1,913.00 | 1,913.00 | 3,658,175 |
| 2024-09-19 | 1,858.00 | 1,870.00 | 1,825.00 | 1,857.00 | 1,857.00 | 1,095,812 |
| 2024-09-13 | 1,832.00 | 1,863.00 | 1,828.00 | 1,851.00 | 1,851.00 | 1,055,525 |
| 2024-09-12 | 1,805.00 | 1,834.00 | 1,803.00 | 1,832.00 | 1,832.00 | 1,046,245 |
| 2024-09-11 | 1,812.00 | 1,823.00 | 1,784.00 | 1,787.00 | 1,787.00 | 925,941 |
| 2024-09-10 | 1,835.00 | 1,861.00 | 1,807.00 | 1,807.00 | 1,807.00 | 985,918 |
| 2024-09-09 | 1,770.00 | 1,839.00 | 1,754.00 | 1,831.00 | 1,831.00 | 1,384,922 |
| 2024-09-06 | 1,844.00 | 1,850.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,962,421 |
| 2024-09-05 | 1,843.00 | 1,876.00 | 1,821.00 | 1,841.00 | 1,841.00 | 2,129,917 |
| 2024-09-04 | 1,895.00 | 1,896.00 | 1,840.00 | 1,843.00 | 1,843.00 | 2,243,364 |
| 2024-09-03 | 1,929.00 | 1,930.00 | 1,912.00 | 1,916.00 | 1,916.00 | 927,204 |
| 2024-09-02 | 1,951.00 | 1,955.00 | 1,907.00 | 1,912.00 | 1,912.00 | 1,021,562 |
| 2024-08-30 | 1,887.00 | 1,961.00 | 1,885.00 | 1,955.00 | 1,955.00 | 3,330,066 |
| 2024-08-29 | 1,850.00 | 1,891.00 | 1,837.00 | 1,873.00 | 1,873.00 | 1,811,708 |
| 2024-08-28 | 1,911.00 | 1,913.00 | 1,865.00 | 1,868.00 | 1,868.00 | 2,488,677 |
| 2024-08-27 | 1,922.00 | 1,927.00 | 1,891.00 | 1,909.00 | 1,909.00 | 1,965,753 |
| 2024-08-26 | 1,964.00 | 1,972.00 | 1,917.00 | 1,920.00 | 1,920.00 | 2,175,452 |
| 2024-08-23 | 1,946.00 | 1,950.00 | 1,903.00 | 1,921.00 | 1,921.00 | 2,216,456 |
| 2024-08-22 | 1,945.00 | 1,970.00 | 1,927.00 | 1,965.00 | 1,965.00 | 2,424,722 |
| 2024-08-21 | 1,970.00 | 1,970.00 | 1,935.00 | 1,945.00 | 1,945.00 | 2,447,996 |
| 2024-08-20 | 1,953.00 | 1,984.00 | 1,949.00 | 1,975.00 | 1,975.00 | 2,926,698 |
| 2024-08-19 | 2,010.00 | 2,015.00 | 1,938.00 | 1,938.00 | 1,938.00 | 4,152,365 |
| 2024-08-16 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,279,195 |
| 2024-08-14 | 2,035.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 4,800,865 |
| 2024-08-12 | 2,035.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 2,841,063 |
| 2024-08-09 | 2,010.00 | 2,060.00 | 2,010.00 | 2,030.00 | 2,030.00 | 4,774,656 |
| 2024-08-08 | 2,055.00 | 2,095.00 | 1,997.00 | 2,015.00 | 2,015.00 | 6,993,724 |
| 2024-08-07 | 2,150.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | 15,567,360 |
| 2024-08-06 | 1,853.00 | 2,020.00 | 1,851.00 | 2,005.00 | 2,005.00 | 13,112,190 |
| 2024-08-05 | 2,175.00 | 2,200.00 | 1,772.00 | 1,851.00 | 1,851.00 | 18,229,471 |
| 2024-08-02 | 2,295.00 | 2,320.00 | 2,085.00 | 2,140.00 | 2,140.00 | 20,060,391 |
| 2024-08-01 | 2,245.00 | 2,280.00 | 2,150.00 | 2,255.00 | 2,255.00 | 16,131,760 |
| 2024-07-31 | 2,100.00 | 2,220.00 | 2,055.00 | 2,165.00 | 2,165.00 | 12,105,750 |
| 2024-07-30 | 2,160.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,057,783 |
| 2024-07-29 | 2,085.00 | 2,245.00 | 2,070.00 | 2,160.00 | 2,160.00 | 8,072,724 |
| 2024-07-26 | 1,970.00 | 2,070.00 | 1,970.00 | 2,060.00 | 2,060.00 | 3,478,650 |
| 2024-07-25 | 2,000.00 | 2,030.00 | 1,965.00 | 1,973.00 | 1,973.00 | 2,876,646 |
| 2024-07-24 | 2,025.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 2,451,664 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.